Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.12 | 32.97 | 31.51 | 31.80 | 101,958 | -0.41(-1.27%) |
Jul 30, 2015 | 32.45 | 32.45 | 31.31 | 32.21 | 90,039 | -0.25(-0.77%) |
Jul 29, 2015 | 32.48 | 32.95 | 31.65 | 32.46 | 107,247 | +0.02(+0.06%) |
Jul 28, 2015 | 30.88 | 32.54 | 30.83 | 32.44 | 169,954 | +1.63(+5.29%) |
Jul 27, 2015 | 32.00 | 32.00 | 29.34 | 30.81 | 332,694 | -2.11(-6.41%) |
Jul 24, 2015 | 34.29 | 34.60 | 32.70 | 32.92 | 144,351 | -1.28(-3.74%) |
Jul 23, 2015 | 33.05 | 35.00 | 32.82 | 34.20 | 374,553 | +1.00(+3.01%) |
Jul 22, 2015 | 33.05 | 33.41 | 32.32 | 33.20 | 145,177 | +0.15(+0.45%) |
Jul 21, 2015 | 33.44 | 33.52 | 32.04 | 33.05 | 175,447 | -0.28(-0.84%) |
Jul 20, 2015 | 34.38 | 34.56 | 33.18 | 33.33 | 190,146 | -0.79(-2.32%) |
Jul 17, 2015 | 34.00 | 35.00 | 33.44 | 34.12 | 310,904 | +0.15(+0.44%) |
Jul 16, 2015 | 32.33 | 33.98 | 32.33 | 33.97 | 205,191 | +1.96(+6.12%) |
Jul 15, 2015 | 33.40 | 33.50 | 31.89 | 32.01 | 216,515 | -1.39(-4.16%) |
Jul 14, 2015 | 32.98 | 33.50 | 30.89 | 33.40 | 800,427 | +0.58(+1.77%) |
Jul 13, 2015 | 31.71 | 33.05 | 31.62 | 32.82 | 416,003 | +1.52(+4.86%) |
Jul 10, 2015 | 29.39 | 31.77 | 29.27 | 31.30 | 446,350 | +2.19(+7.52%) |
Jul 09, 2015 | 29.20 | 30.00 | 28.77 | 29.11 | 1,667,697 | +0.80(+2.83%) |
Jul 08, 2015 | 28.40 | 28.75 | 27.20 | 28.31 | 401,825 | -0.67(-2.31%) |
Jul 07, 2015 | 29.79 | 29.79 | 28.33 | 28.98 | 250,788 | -1.28(-4.23%) |
Jul 06, 2015 | 29.98 | 30.80 | 29.58 | 30.26 | 138,659 | -0.11(-0.36%) |
Jul 02, 2015 | 30.70 | 30.37 | 30.37 | 30.37 | 221,000 | -0.24(-0.78%) |
Jul 01, 2015 | 30.75 | 31.89 | 30.07 | 30.61 | 378,357 | +0.18(+0.59%) |
Jun 30, 2015 | 29.84 | 30.54 | 29.57 | 30.43 | 138,356 | +0.63(+2.11%) |
Jun 29, 2015 | 30.22 | 30.39 | 29.06 | 29.80 | 214,742 | -0.95(-3.09%) |
Jun 26, 2015 | 31.26 | 31.32 | 30.50 | 30.75 | 808,378 | -0.25(-0.81%) |
Jun 25, 2015 | 30.45 | 31.52 | 30.00 | 31.00 | 362,108 | +0.50(+1.64%) |
Jun 24, 2015 | 30.79 | 31.08 | 30.23 | 30.50 | 238,173 | -0.30(-0.97%) |
Jun 23, 2015 | 31.10 | 31.49 | 30.69 | 30.80 | 179,915 | -0.37(-1.19%) |
Jun 22, 2015 | 31.59 | 31.98 | 30.27 | 31.17 | 176,087 | -0.04(-0.13%) |
Jun 19, 2015 | 31.81 | 33.02 | 31.00 | 31.21 | 310,160 | -0.42(-1.33%) |
Jun 18, 2015 | 31.26 | 31.87 | 31.19 | 31.63 | 177,833 | +0.51(+1.64%) |
Jun 17, 2015 | 31.44 | 31.87 | 30.59 | 31.12 | 233,698 | -0.12(-0.38%) |
Jun 16, 2015 | 31.65 | 32.25 | 31.15 | 31.24 | 297,591 | -0.41(-1.30%) |
Jun 15, 2015 | 29.97 | 32.50 | 29.25 | 31.65 | 391,268 | +1.77(+5.92%) |
Jun 12, 2015 | 29.00 | 30.55 | 28.90 | 29.88 | 177,160 | +0.87(+3.00%) |
Jun 11, 2015 | 29.25 | 29.25 | 28.71 | 29.01 | 198,537 | -0.27(-0.92%) |
Jun 10, 2015 | 27.19 | 29.39 | 27.18 | 29.28 | 250,556 | +2.13(+7.85%) |
Jun 09, 2015 | 28.50 | 28.53 | 26.83 | 27.15 | 119,380 | -1.37(-4.80%) |
Jun 08, 2015 | 28.34 | 28.60 | 28.11 | 28.52 | 105,218 | +0.21(+0.74%) |
Jun 05, 2015 | 27.97 | 28.48 | 27.43 | 28.31 | 92,843 | +0.50(+1.80%) |
Jun 04, 2015 | 27.75 | 28.00 | 27.25 | 27.81 | 187,410 | -0.01(-0.04%) |
Jun 03, 2015 | 26.55 | 28.50 | 26.55 | 27.82 | 366,687 | +1.57(+5.98%) |
Jun 02, 2015 | 26.28 | 26.54 | 25.96 | 26.25 | 114,725 | +0.01(+0.04%) |
Jun 01, 2015 | 26.27 | 26.70 | 25.85 | 26.24 | 89,662 | +0.20(+0.77%) |
May 29, 2015 | 25.82 | 26.24 | 25.62 | 26.04 | 149,967 | +0.32(+1.24%) |
May 28, 2015 | 25.47 | 26.66 | 25.47 | 25.72 | 300,748 | +0.04(+0.16%) |
May 27, 2015 | 25.04 | 25.91 | 24.84 | 25.68 | 108,427 | +0.66(+2.64%) |
May 26, 2015 | 25.01 | 25.48 | 24.33 | 25.02 | 84,672 | +0.13(+0.52%) |
May 22, 2015 | 25.75 | 24.89 | 24.89 | 24.89 | 132,900 | -0.88(-3.41%) |
May 21, 2015 | 25.94 | 26.30 | 24.93 | 25.77 | 219,471 | -0.24(-0.92%) |
May 20, 2015 | 23.86 | 26.26 | 23.52 | 26.01 | 235,457 | +2.44(+10.35%) |
May 19, 2015 | 24.22 | 24.25 | 23.18 | 23.57 | 119,916 | -0.41(-1.71%) |
May 18, 2015 | 24.22 | 24.84 | 23.62 | 23.98 | 171,569 | -0.40(-1.64%) |
May 15, 2015 | 24.00 | 25.53 | 23.54 | 24.38 | 493,253 | +1.42(+6.18%) |
May 14, 2015 | 23.35 | 23.35 | 22.30 | 22.96 | 100,120 | -0.04(-0.17%) |
May 13, 2015 | 21.83 | 23.12 | 21.65 | 23.00 | 158,409 | +1.32(+6.09%) |
May 12, 2015 | 21.85 | 21.85 | 21.13 | 21.68 | 83,474 | -0.17(-0.78%) |
May 11, 2015 | 21.20 | 21.95 | 21.20 | 21.85 | 73,013 | +0.61(+2.87%) |
May 08, 2015 | 21.62 | 21.80 | 21.12 | 21.24 | 77,697 | -0.11(-0.52%) |
May 07, 2015 | 20.64 | 21.54 | 20.64 | 21.35 | 100,509 | +0.66(+3.19%) |
May 06, 2015 | 21.21 | 21.23 | 20.62 | 20.69 | 53,534 | -0.45(-2.13%) |
May 05, 2015 | 21.12 | 21.37 | 20.56 | 21.14 | 65,032 | -0.07(-0.33%) |
May 04, 2015 | 21.28 | 21.47 | 21.16 | 21.21 | 59,444 | +0.03(+0.14%) |